Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Investment Quality Municipal Trust (NY: BKN )

12.17 +0.01 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2009 5.330 5.330 5.257 5.274 49,460 -0.03(-0.57%)
Jul 30, 2009 5.309 5.335 5.291 5.304 68,693 +0.00(+0.00%)
Jul 29, 2009 5.278 5.426 5.278 5.304 50,622 +0.02(+0.33%)
Jul 28, 2009 5.378 5.378 5.179 5.287 35,433 -0.06(-1.13%)
Jul 27, 2009 5.283 5.378 5.153 5.348 20,198 +0.09(+1.65%)
Jul 24, 2009 5.335 5.335 5.244 5.261 642 -0.01(-0.16%)
Jul 23, 2009 5.369 5.391 5.270 5.270 61,418 -0.09(-1.70%)
Jul 22, 2009 5.356 5.361 5.335 5.361 21,726 +0.02(+0.32%)
Jul 21, 2009 5.309 5.343 5.309 5.343 13,140 +0.01(+0.14%)
Jul 20, 2009 5.339 5.339 5.300 5.336 13,163 +0.01(+0.19%)
Jul 17, 2009 5.356 5.369 5.317 5.326 24,248 -0.04(-0.73%)
Jul 16, 2009 5.352 5.369 5.317 5.365 57,823 +0.04(+0.81%)
Jul 15, 2009 5.365 5.365 5.300 5.322 54,296 -0.03(-0.49%)
Jul 14, 2009 5.304 5.351 5.264 5.348 34,380 +0.04(+0.67%)
Jul 13, 2009 5.369 5.369 5.304 5.312 49,931 -0.04(-0.74%)
Jul 10, 2009 5.248 5.413 5.248 5.352 50,400 +0.07(+1.31%)
Jul 09, 2009 5.192 5.287 5.192 5.283 34,777 +0.09(+1.67%)
Jul 08, 2009 5.153 5.218 5.153 5.196 51,991 +0.04(+0.76%)
Jul 07, 2009 5.196 5.239 5.123 5.157 126,283 +0.08(+1.66%)
Jul 06, 2009 4.962 5.110 4.957 5.073 72,243 +0.02(+0.30%)
Jul 02, 2009 5.058 5.161 5.014 5.058 37,230 +0.02(+0.34%)
Jul 01, 2009 5.088 5.088 5.040 5.040 57,906 -0.00(-0.09%)
Jun 30, 2009 5.084 5.097 5.014 5.045 83,402 -0.01(-0.26%)
Jun 29, 2009 5.058 5.097 5.036 5.058 71,208 -0.02(-0.34%)
Jun 26, 2009 5.105 5.110 5.032 5.075 23,789 +0.00(+0.08%)
Jun 25, 2009 5.153 5.179 5.032 5.071 111,722 -0.06(-1.26%)
Jun 24, 2009 5.123 5.140 5.114 5.136 16,528 +0.04(+0.76%)
Jun 23, 2009 5.131 5.140 5.092 5.097 89,695 -0.01(-0.25%)
Jun 22, 2009 5.153 5.192 5.077 5.110 46,640 -0.05(-1.01%)
Jun 19, 2009 5.187 5.187 5.071 5.161 51,693 +0.03(+0.59%)
Jun 18, 2009 5.014 5.144 5.006 5.131 60,051 +0.10(+2.07%)
Jun 17, 2009 4.932 5.027 4.897 5.027 68,088 +0.13(+2.56%)
Jun 16, 2009 4.941 4.958 4.854 4.902 70,240 +0.00(+0.00%)
Jun 15, 2009 5.062 5.062 4.880 4.902 65,559 -0.12(-2.33%)
Jun 12, 2009 5.131 5.131 4.949 5.019 132,872 -0.12(-2.36%)
Jun 11, 2009 5.218 5.304 5.140 5.140 79,199 -0.09(-1.66%)
Jun 10, 2009 5.296 5.326 5.179 5.226 85,212 -0.00(-0.08%)
Jun 09, 2009 5.265 5.317 5.226 5.231 44,382 -0.01(-0.10%)
Jun 08, 2009 5.304 5.317 5.226 5.236 28,371 -0.05(-0.89%)
Jun 05, 2009 5.499 5.499 5.283 5.283 72,536 -0.05(-0.97%)
Jun 04, 2009 5.187 5.391 5.152 5.335 85,071 +0.16(+3.10%)
Jun 03, 2009 5.101 5.174 5.032 5.174 86,145 +0.07(+1.44%)
Jun 02, 2009 5.010 5.101 5.006 5.101 184,937 +0.13(+2.52%)
Jun 01, 2009 5.105 5.136 4.941 4.975 163,273 -0.12(-2.30%)
May 29, 2009 5.105 5.105 5.027 5.092 35,678 -0.01(-0.17%)
May 28, 2009 5.140 5.161 5.079 5.101 42,544 -0.03(-0.59%)
May 27, 2009 5.110 5.187 5.101 5.131 42,192 -0.03(-0.67%)
May 26, 2009 5.144 5.196 5.101 5.166 35,578 +0.02(+0.42%)
May 22, 2009 5.192 5.192 5.088 5.144 40,525 -0.00(-0.09%)
May 21, 2009 5.110 5.192 5.110 5.149 42,978 +0.01(+0.17%)
May 20, 2009 5.153 5.157 5.097 5.140 24,036 -0.00(-0.08%)
May 19, 2009 5.105 5.144 5.053 5.144 107,069 +0.07(+1.37%)
May 18, 2009 5.088 5.092 5.001 5.075 59,943 +0.03(+0.51%)
May 15, 2009 5.066 5.088 5.049 5.049 27,694 +0.02(+0.43%)
May 14, 2009 5.079 5.105 4.949 5.027 115,856 -0.05(-1.02%)
May 13, 2009 5.014 5.079 4.993 5.079 55,425 +0.04(+0.86%)
May 12, 2009 4.984 5.040 4.984 5.036 24,479 +0.03(+0.61%)
May 11, 2009 4.997 5.006 4.928 5.006 32,345 +0.05(+0.96%)
May 08, 2009 4.993 5.019 4.945 4.958 44,860 +0.03(+0.53%)
May 07, 2009 4.984 4.984 4.910 4.932 72,746 +0.02(+0.35%)
May 06, 2009 4.915 4.954 4.915 4.915 15,329 +0.00(+0.00%)
May 05, 2009 4.880 4.915 4.880 4.915 28,140 +0.05(+0.98%)
May 04, 2009 4.906 4.906 4.858 4.867 60,652 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.